Northern Oil and Gas (NY: NOG )

20.30 USD -1.44 (-6.62%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.80 29.80 26.70 26.80 202,771 -2.40(-8.22%)
Sep 29, 2016 27.50 29.50 27.40 29.20 293,438 +1.70(+6.18%)
Sep 28, 2016 26.10 27.70 25.20 27.50 172,236 +1.50(+5.77%)
Sep 27, 2016 26.90 27.00 25.80 26.00 83,471 -1.50(-5.45%)
Sep 26, 2016 27.10 28.30 26.40 27.50 190,241 +0.80(+3.00%)
Sep 23, 2016 28.20 28.40 26.40 26.70 77,059 -0.90(-3.26%)
Sep 22, 2016 29.40 30.30 27.30 27.60 102,583 -1.30(-4.50%)
Sep 21, 2016 29.20 30.60 28.85 28.90 89,718 -0.10(-0.34%)
Sep 20, 2016 28.80 29.85 28.00 29.00 56,324 +0.10(+0.35%)
Sep 19, 2016 30.00 30.90 28.80 28.90 75,598 -0.80(-2.69%)
Sep 16, 2016 28.80 29.80 28.55 29.70 221,853 +0.60(+2.06%)
Sep 15, 2016 29.40 29.80 28.90 29.10 69,655 -0.20(-0.68%)
Sep 14, 2016 29.50 30.30 28.80 29.30 77,159 -0.60(-2.01%)
Sep 13, 2016 30.90 30.90 28.90 29.90 99,115 -1.20(-3.86%)
Sep 12, 2016 31.00 31.80 30.20 31.10 125,935 -0.40(-1.27%)
Sep 09, 2016 34.00 34.30 31.50 31.50 83,171 -2.90(-8.43%)
Sep 08, 2016 31.90 34.60 31.30 34.40 109,626 +3.20(+10.26%)
Sep 07, 2016 32.50 33.10 31.10 31.20 76,543 -1.40(-4.29%)
Sep 06, 2016 33.70 34.20 32.40 32.60 69,799 -1.10(-3.26%)
Sep 02, 2016 33.20 33.70 33.70 33.70 88,260 +1.10(+3.37%)
Sep 01, 2016 32.10 32.90 30.50 32.60 139,361 +0.20(+0.62%)
Aug 31, 2016 32.70 33.68 30.90 32.40 131,829 -0.80(-2.41%)
Aug 30, 2016 32.10 33.75 31.60 33.20 113,891 +1.40(+4.40%)
Aug 29, 2016 32.90 33.80 30.60 31.80 195,221 -1.60(-4.79%)
Aug 26, 2016 32.30 34.70 32.30 33.40 141,679 +0.80(+2.45%)
Aug 25, 2016 34.00 35.00 31.60 32.60 150,734 -1.80(-5.23%)
Aug 24, 2016 35.70 36.30 33.80 34.40 156,026 -1.30(-3.64%)
Aug 23, 2016 34.40 37.20 34.40 35.70 245,415 +1.10(+3.18%)
Aug 22, 2016 35.10 36.90 34.60 34.60 90,431 -1.20(-3.35%)
Aug 19, 2016 37.00 37.10 35.80 35.80 56,018 -1.20(-3.24%)
Aug 18, 2016 36.40 38.70 36.40 37.00 93,519 +0.70(+1.93%)
Aug 17, 2016 36.80 37.30 36.10 36.30 125,615 -1.00(-2.68%)
Aug 16, 2016 38.80 39.70 36.70 37.30 219,376 -2.50(-6.28%)
Aug 15, 2016 38.10 40.10 38.10 39.80 127,016 +0.70(+1.79%)
Aug 12, 2016 40.60 40.60 38.90 39.10 62,875 -0.90(-2.25%)
Aug 11, 2016 39.90 41.00 39.80 40.00 71,012 +0.20(+0.50%)
Aug 10, 2016 40.10 41.35 39.50 39.80 69,660 -0.50(-1.24%)
Aug 09, 2016 40.70 42.10 40.10 40.30 64,716 -0.50(-1.23%)
Aug 08, 2016 40.50 43.40 40.50 40.80 144,433 +2.20(+5.70%)
Aug 05, 2016 34.50 40.10 33.56 38.60 137,176 +1.30(+3.49%)
Aug 04, 2016 35.60 38.70 35.30 37.30 178,437 +1.10(+3.04%)
Aug 03, 2016 34.30 37.40 32.80 36.20 148,962 +1.80(+5.23%)
Aug 02, 2016 36.10 37.50 34.00 34.40 139,459 -1.20(-3.37%)
Aug 01, 2016 39.00 39.60 35.50 35.60 136,278 -4.00(-10.10%)
Jul 29, 2016 38.10 40.99 37.70 39.60 108,705 +1.10(+2.86%)
Jul 28, 2016 39.50 40.10 38.00 38.50 71,964 -0.60(-1.53%)
Jul 27, 2016 42.20 42.99 39.10 39.10 81,250 -2.60(-6.24%)
Jul 26, 2016 40.80 42.11 40.60 41.70 34,629 +0.70(+1.71%)
Jul 25, 2016 41.60 41.70 40.30 41.00 35,792 -1.00(-2.38%)
Jul 22, 2016 42.30 42.60 41.70 42.00 30,985 -0.30(-0.71%)
Jul 21, 2016 43.90 45.55 42.30 42.30 43,253 -1.70(-3.86%)
Jul 20, 2016 43.60 44.40 42.80 44.00 40,081 +0.10(+0.23%)
Jul 19, 2016 45.00 45.60 43.70 43.90 71,821 -1.30(-2.88%)
Jul 18, 2016 45.40 46.90 44.40 45.20 57,346 -1.10(-2.38%)
Jul 15, 2016 49.10 49.10 46.10 46.30 52,042 -2.10(-4.34%)
Jul 14, 2016 49.20 49.20 47.90 48.40 28,492 -0.20(-0.41%)
Jul 13, 2016 48.50 49.40 46.80 48.60 57,651 +0.20(+0.41%)
Jul 12, 2016 46.50 48.80 46.30 48.40 65,788 +3.40(+7.56%)
Jul 11, 2016 46.30 46.80 44.40 45.00 53,169 -0.50(-1.10%)
Jul 08, 2016 44.20 46.50 43.40 45.50 64,027 +2.10(+4.84%)
Jul 07, 2016 44.00 45.40 43.10 43.40 80,394 -0.50(-1.14%)
Jul 06, 2016 44.30 45.10 43.60 43.90 51,481 -1.30(-2.88%)
Jul 05, 2016 46.00 48.20 44.20 45.20 47,394 -2.00(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.